Emerson Electric (NY: EMR )

111.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 50.73 50.97 50.49 50.91 3,103,414 +0.10(+0.19%)
Apr 29, 2014 51.25 51.31 50.50 50.81 3,410,417 -0.13(-0.25%)
Apr 28, 2014 51.36 51.66 50.41 50.94 4,145,123 -0.16(-0.32%)
Apr 25, 2014 51.79 51.79 51.02 51.11 3,970,606 -0.79(-1.53%)
Apr 24, 2014 52.12 52.23 51.80 51.90 4,679,654 +0.07(+0.14%)
Apr 23, 2014 51.21 51.85 51.11 51.82 5,458,861 +0.52(+1.02%)
Apr 22, 2014 51.23 51.58 51.02 51.30 2,697,479 +0.08(+0.16%)
Apr 21, 2014 51.01 51.40 50.90 51.22 2,431,428 +0.11(+0.22%)
Apr 17, 2014 50.63 51.11 51.11 51.11 5,284,241 +0.62(+1.23%)
Apr 16, 2014 50.01 50.51 49.91 50.49 4,247,521 +0.79(+1.59%)
Apr 15, 2014 48.77 49.76 48.65 49.69 4,760,015 +0.88(+1.81%)
Apr 14, 2014 49.28 49.41 48.37 48.81 4,523,734 -0.02(-0.05%)
Apr 11, 2014 48.31 49.60 48.31 48.84 3,800,382 -0.49(-0.98%)
Apr 10, 2014 50.06 50.25 49.24 49.32 5,048,175 -0.78(-1.56%)
Apr 09, 2014 50.00 50.13 49.55 50.11 3,603,793 +0.33(+0.66%)
Apr 08, 2014 49.66 49.88 49.37 49.78 6,493,631 +0.13(+0.27%)
Apr 07, 2014 50.19 50.30 49.64 49.64 4,977,654 -0.59(-1.17%)
Apr 04, 2014 50.95 51.20 50.20 50.23 4,185,815 -0.50(-0.99%)
Apr 03, 2014 50.81 50.99 50.49 50.73 3,055,003 +0.07(+0.15%)
Apr 02, 2014 50.27 50.79 50.20 50.66 4,049,418 +0.39(+0.77%)
Apr 01, 2014 49.76 50.31 49.76 50.27 3,704,894 +0.39(+0.78%)
Mar 31, 2014 50.24 50.30 49.76 49.88 4,123,412 +0.03(+0.06%)
Mar 28, 2014 49.63 50.15 49.43 49.85 4,210,286 +0.42(+0.85%)
Mar 27, 2014 48.96 49.50 48.55 49.43 5,868,882 +0.34(+0.70%)
Mar 26, 2014 49.66 49.87 49.08 49.09 5,193,299 -0.46(-0.92%)
Mar 25, 2014 49.08 49.56 49.05 49.55 6,621,171 +0.72(+1.47%)
Mar 24, 2014 48.87 49.17 48.49 48.83 5,603,035 +0.03(+0.06%)
Mar 21, 2014 48.43 49.30 48.14 48.80 10,655,936 +1.31(+2.77%)
Mar 20, 2014 47.43 47.61 47.18 47.48 3,758,745 -0.03(-0.06%)
Mar 19, 2014 47.81 47.94 47.14 47.51 5,526,398 -0.18(-0.38%)
Mar 18, 2014 47.67 47.91 47.59 47.69 3,505,379 +0.16(+0.33%)
Mar 17, 2014 47.03 47.67 47.03 47.54 4,239,160 +0.82(+1.76%)
Mar 14, 2014 46.97 47.12 46.61 46.72 5,943,932 -0.34(-0.73%)
Mar 13, 2014 48.13 48.26 46.87 47.06 6,089,209 -0.73(-1.53%)
Mar 12, 2014 47.81 47.87 47.57 47.79 4,060,774 -0.31(-0.64%)
Mar 11, 2014 48.64 48.78 47.90 48.10 2,718,599 -0.39(-0.80%)
Mar 10, 2014 49.08 49.08 48.37 48.49 4,141,456 -0.50(-1.02%)
Mar 07, 2014 48.80 49.19 48.77 48.99 4,286,288 +0.41(+0.85%)
Mar 06, 2014 48.62 48.88 48.54 48.57 3,294,628 -0.01(-0.02%)
Mar 05, 2014 48.63 48.76 48.50 48.58 2,969,558 -0.04(-0.09%)
Mar 04, 2014 48.87 48.97 48.38 48.63 4,286,854 +0.57(+1.20%)
Mar 03, 2014 48.39 48.39 47.75 48.05 3,537,086 -0.68(-1.39%)
Feb 28, 2014 48.81 49.21 48.50 48.73 4,544,902 +0.01(+0.02%)
Feb 27, 2014 48.70 49.09 48.51 48.72 4,139,605 +0.01(+0.03%)
Feb 26, 2014 48.35 49.13 48.22 48.71 5,376,507 +0.51(+1.05%)
Feb 25, 2014 48.04 48.47 47.84 48.20 4,040,738 +0.17(+0.36%)
Feb 24, 2014 47.70 48.46 47.36 48.03 4,762,155 +0.67(+1.42%)
Feb 21, 2014 47.57 47.90 47.36 47.36 3,977,149 -0.10(-0.22%)
Feb 20, 2014 47.34 47.87 47.07 47.46 4,509,800 +0.22(+0.46%)
Feb 19, 2014 47.50 47.98 47.18 47.25 5,210,540 -0.40(-0.83%)
Feb 18, 2014 48.12 48.21 47.61 47.64 6,636,323 -0.53(-1.10%)
Feb 14, 2014 48.08 48.17 48.17 48.17 5,919,544 -0.02(-0.05%)
Feb 13, 2014 48.21 48.32 47.75 48.19 5,628,160 -0.43(-0.88%)
Feb 12, 2014 48.37 48.83 48.28 48.62 4,654,329 +0.44(+0.91%)
Feb 11, 2014 48.27 48.43 47.87 48.18 4,374,273 -0.03(-0.06%)
Feb 10, 2014 48.16 48.22 47.83 48.21 3,522,754 -0.15(-0.31%)
Feb 07, 2014 47.76 48.41 47.66 48.36 3,527,274 +0.93(+1.95%)
Feb 06, 2014 47.31 47.78 47.27 47.43 4,190,267 +0.13(+0.28%)
Feb 05, 2014 47.31 47.56 46.94 47.30 5,316,169 -0.22(-0.47%)
Feb 04, 2014 47.12 48.22 46.18 47.52 7,416,226 -0.14(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.